Raiffeisen Bank International AG
[WKN: A0D9SU | ISIN: AT0000606306]
Aktienkurse
26,960€ 1,20%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid: Ask:

Aktienkurse zur Raiffeisen Bank International AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 26,58 27,08 26,40 26,90 0,98% 10.755,00
05.06.2025 26,74 26,82 26,24 26,64 -0,82% 7.553,00
04.06.2025 26,84 26,90 26,52 26,86 0,15% 15.547,00
03.06.2025 26,78 27,08 26,52 26,82 -0,15% 17.450,00
02.06.2025 26,82 26,98 26,30 26,86 -0,52% 3.635,00
30.05.2025 26,84 27,00 26,66 27,00 0,67% 2.668,00
29.05.2025 26,96 27,10 26,80 26,82 -0,37% 3.753,00
28.05.2025 26,70 26,92 26,54 26,92 0,22% 4.280,00
27.05.2025 26,82 27,00 26,56 26,86 0,07% 10.773,00
26.05.2025 26,78 26,98 26,50 26,84 1,44% 9.544,00
23.05.2025 26,62 26,98 25,36 26,46 -0,53% 13.441,00
22.05.2025 26,02 26,76 26,02 26,60 0,76% 4.394,00
21.05.2025 26,90 26,94 26,02 26,40 -1,49% 13.086,00
20.05.2025 26,64 27,04 26,32 26,80 0,00% 12.929,00
19.05.2025 26,22 26,80 26,08 26,80 1,82% 4.832,00
16.05.2025 26,84 26,84 25,94 26,32 -1,57% 16.209,00
15.05.2025 27,22 27,36 26,36 26,74 -2,12% 16.947,00
14.05.2025 26,24 27,58 26,16 27,32 4,43% 29.192,00
13.05.2025 25,94 26,68 25,64 26,16 0,85% 23.288,00
12.05.2025 25,58 26,50 25,50 25,94 3,18% 29.267,00
09.05.2025 24,90 25,48 24,88 25,14 0,24% 6.736,00
08.05.2025 24,56 25,46 24,48 25,08 2,79% 14.434,00
07.05.2025 23,98 24,68 23,92 24,40 1,67% 7.635,00
06.05.2025 24,02 24,48 23,18 24,00 -0,58% 9.681,00
05.05.2025 23,90 24,34 23,62 24,14 0,75% 7.847,00
02.05.2025 23,60 24,16 23,46 23,96 1,70% 13.056,00
30.04.2025 23,54 23,70 23,00 23,56 0,43% 3.392,00
29.04.2025 23,50 23,74 23,32 23,46 -0,26% 7.045,00
28.04.2025 23,20 23,68 23,00 23,52 1,47% 11.685,00
25.04.2025 23,06 23,24 22,74 23,18 0,87% 4.453,00
24.04.2025 23,34 23,48 22,66 22,98 -1,37% 11.915,00
23.04.2025 21,98 23,42 21,92 23,30 6,49% 24.567,00
22.04.2025 21,42 21,88 21,28 21,88 1,02% 3.061,00
17.04.2025 21,68 21,86 21,32 21,66 1,12% 3.783,00
16.04.2025 21,66 21,76 21,42 21,42 -2,64% 5.281,00
15.04.2025 21,40 22,10 21,40 22,00 2,33% 3.339,00
14.04.2025 21,40 21,66 21,10 21,50 1,99% 18.151,00
11.04.2025 21,98 21,98 20,78 21,08 -3,21% 13.913,00
10.04.2025 22,28 22,94 21,06 21,78 -3,03% 12.424,00
09.04.2025 20,32 22,70 19,91 22,46 9,14% 18.075,00
08.04.2025 20,40 21,54 20,04 20,58 2,08% 22.658,00
07.04.2025 20,50 20,76 18,70 20,16 -4,73% 206.618,00
04.04.2025 22,20 22,46 20,50 21,16 -5,20% 37.480,00
03.04.2025 23,90 23,90 22,02 22,32 -7,00% 59.629,00
02.04.2025 24,20 24,50 23,86 24,00 -0,83% 7.032,00
01.04.2025 23,92 24,40 23,70 24,20 0,83% 6.309,00
31.03.2025 24,80 24,80 23,10 24,00 -5,59% 19.303,00
28.03.2025 26,48 26,48 25,24 25,42 -3,93% 16.431,00
27.03.2025 26,36 26,48 25,64 26,46 -0,08% 8.006,00
26.03.2025 26,18 26,72 25,90 26,48 1,15% 13.222,00
25.03.2025 26,06 26,26 25,52 26,18 0,00% 5.723,00
24.03.2025 25,48 26,22 25,42 26,18 3,72% 7.760,00
21.03.2025 25,26 25,46 25,02 25,24 -0,16% 2.030,00
20.03.2025 25,82 25,86 24,94 25,28 -2,47% 15.274,00
19.03.2025 26,32 26,42 25,40 25,92 -1,52% 19.561,00
18.03.2025 26,44 26,60 26,00 26,32 -0,75% 9.737,00
17.03.2025 26,36 26,52 25,70 26,52 1,61% 12.436,00
14.03.2025 25,96 26,34 25,66 26,10 -0,08% 8.581,00
13.03.2025 25,70 26,12 25,38 26,12 0,69% 9.030,00
12.03.2025 26,22 26,66 25,78 25,94 -0,15% 31.025,00
11.03.2025 25,58 26,80 25,28 25,98 1,64% 11.179,00
10.03.2025 26,68 26,80 25,52 25,56 -4,20% 21.744,00
07.03.2025 26,26 26,74 25,76 26,68 1,44% 12.186,00
06.03.2025 26,82 27,22 26,02 26,30 -1,72% 25.219,00
05.03.2025 24,86 26,84 24,86 26,76 7,38% 52.542,00
04.03.2025 25,66 25,78 23,68 24,92 -2,20% 45.995,00
03.03.2025 25,76 25,76 24,50 25,48 0,79% 49.297,00
28.02.2025 26,84 26,98 25,16 25,28 -6,44% 40.463,00
27.02.2025 25,76 27,54 25,42 27,02 4,97% 29.083,00
26.02.2025 24,80 25,78 24,72 25,74 4,55% 29.840,00
25.02.2025 24,60 24,80 24,08 24,62 0,00% 18.043,00
24.02.2025 24,46 24,62 24,08 24,62 1,82% 7.333,00
21.02.2025 24,08 24,48 23,88 24,18 0,67% 14.935,00
20.02.2025 24,30 24,62 23,90 24,02 -0,99% 9.106,00
19.02.2025 25,12 25,14 24,12 24,26 -3,35% 14.071,00
18.02.2025 24,82 25,10 24,44 25,10 1,13% 24.152,00
17.02.2025 25,08 25,30 24,70 24,82 -1,19% 14.447,00
14.02.2025 24,56 25,58 24,40 25,12 2,20% 11.010,00
13.02.2025 24,54 25,88 24,26 24,58 0,08% 43.926,00
12.02.2025 23,46 24,66 23,32 24,56 4,69% 22.164,00
11.02.2025 23,44 23,50 23,10 23,46 0,26% 8.497,00
10.02.2025 23,46 23,76 23,26 23,40 -1,10% 6.745,00
07.02.2025 23,44 24,02 22,84 23,66 1,11% 28.757,00
06.02.2025 20,94 23,88 20,82 23,40 12,50% 40.267,00
05.02.2025 20,62 21,02 20,54 20,80 0,10% 7.691,00
04.02.2025 20,18 20,80 19,96 20,78 1,96% 7.650,00
03.02.2025 21,82 21,84 19,72 20,38 -7,28% 38.775,00
31.01.2025 21,60 22,14 21,60 21,98 1,95% 11.512,00
30.01.2025 21,74 21,86 21,52 21,56 -1,28% 4.061,00
29.01.2025 21,68 21,98 21,52 21,84 0,92% 5.258,00
28.01.2025 21,40 21,64 21,06 21,64 1,12% 6.872,00
27.01.2025 21,08 21,52 20,86 21,40 0,38% 5.814,00
24.01.2025 21,12 21,62 21,12 21,32 0,76% 4.870,00
23.01.2025 21,22 21,36 20,94 21,16 -0,47% 3.629,00
22.01.2025 21,10 21,34 20,70 21,26 1,05% 9.656,00
21.01.2025 21,22 21,32 20,46 21,04 -1,50% 17.252,00
20.01.2025 20,60 21,98 20,60 21,36 3,89% 24.251,00
17.01.2025 20,32 20,96 20,14 20,56 0,88% 27.342,00
16.01.2025 20,48 20,50 20,26 20,38 -0,49% 3.947,00
15.01.2025 20,06 20,48 20,06 20,48 1,49% 9.792,00